森永製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 7,170 | 7,260 | 7,080 | 7,200 | ±0 | ±0% | 495,800 |
| 2017/06/14 | 7,230 | 7,240 | 7,140 | 7,200 | -30 | -0.4% | 433,300 |
| 2017/06/13 | 7,200 | 7,270 | 7,200 | 7,230 | +10 | +0.1% | 339,300 |
| 2017/06/12 | 7,170 | 7,250 | 7,100 | 7,220 | +60 | +0.8% | 368,600 |
| 2017/06/09 | 7,150 | 7,170 | 7,130 | 7,160 | +20 | +0.3% | 400,800 |
| 2017/06/08 | 7,040 | 7,170 | 7,030 | 7,140 | -10 | -0.1% | 447,900 |
| 2017/06/07 | 6,960 | 7,170 | 6,950 | 7,150 | +280 | +4.1% | 751,000 |
| 2017/06/06 | 6,880 | 6,930 | 6,830 | 6,870 | +40 | +0.6% | 461,800 |
| 2017/06/05 | 6,560 | 6,850 | 6,540 | 6,830 | +220 | +3.3% | 506,800 |
| 2017/06/02 | 6,730 | 6,740 | 6,610 | 6,610 | -120 | -1.8% | 449,700 |
| 2017/06/01 | 6,580 | 6,730 | 6,560 | 6,730 | +130 | +2% | 269,500 |
| 2017/05/31 | 6,480 | 6,610 | 6,450 | 6,600 | +90 | +1.4% | 400,800 |
| 2017/05/30 | 6,560 | 6,570 | 6,480 | 6,510 | -20 | -0.3% | 229,600 |
| 2017/05/29 | 6,450 | 6,550 | 6,420 | 6,530 | +80 | +1.2% | 296,700 |
| 2017/05/26 | 6,450 | 6,490 | 6,400 | 6,450 | ±0 | ±0% | 273,900 |
| 2017/05/25 | 6,430 | 6,490 | 6,400 | 6,450 | +50 | +0.8% | 254,700 |
| 2017/05/24 | 6,390 | 6,400 | 6,340 | 6,400 | +60 | +0.9% | 210,700 |
| 2017/05/23 | 6,300 | 6,430 | 6,300 | 6,340 | +70 | +1.1% | 352,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,210 | 6,270 | +70 | +1.1% | 215,000 |
| 2017/05/19 | 6,280 | 6,320 | 6,130 | 6,200 | -100 | -1.6% | 429,500 |
| 2017/05/18 | 6,280 | 6,370 | 6,270 | 6,300 | +10 | +0.2% | 318,500 |
| 2017/05/17 | 6,300 | 6,420 | 6,250 | 6,290 | +170 | +2.8% | 703,200 |
| 2017/05/16 | 6,090 | 6,150 | 6,080 | 6,120 | +70 | +1.2% | 381,800 |
| 2017/05/15 | 5,870 | 6,070 | 5,830 | 6,050 | +170 | +2.9% | 494,300 |
| 2017/05/12 | 5,990 | 5,990 | 5,780 | 5,880 | -80 | -1.3% | 485,600 |
| 2017/05/11 | 5,900 | 6,000 | 5,900 | 5,960 | +80 | +1.4% | 462,500 |
| 2017/05/10 | 5,840 | 5,880 | 5,790 | 5,880 | +70 | +1.2% | 446,400 |
| 2017/05/09 | 5,800 | 5,850 | 5,770 | 5,810 | +60 | +1% | 400,600 |
| 2017/05/08 | 5,560 | 5,770 | 5,560 | 5,750 | +350 | +6.5% | 647,500 |
| 2017/05/02 | 5,320 | 5,420 | 5,300 | 5,400 | +120 | +2.3% | 459,400 |
| 2017/05/01 | 5,290 | 5,370 | 5,260 | 5,280 | +10 | +0.2% | 350,800 |
| 2017/04/28 | 5,280 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 252,700 |
| 2017/04/27 | 5,160 | 5,270 | 5,160 | 5,260 | +50 | +1% | 235,100 |
| 2017/04/26 | 5,250 | 5,270 | 5,160 | 5,210 | -50 | -1% | 289,500 |
| 2017/04/25 | 5,230 | 5,270 | 5,200 | 5,260 | +30 | +0.6% | 221,600 |
| 2017/04/24 | 5,220 | 5,230 | 5,170 | 5,230 | +30 | +0.6% | 302,000 |
| 2017/04/21 | 5,120 | 5,200 | 5,110 | 5,200 | +30 | +0.6% | 406,900 |
| 2017/04/20 | 5,310 | 5,320 | 5,140 | 5,170 | -130 | -2.5% | 467,500 |
| 2017/04/19 | 5,200 | 5,350 | 5,200 | 5,300 | +80 | +1.5% | 551,800 |
| 2017/04/18 | 5,360 | 5,370 | 5,160 | 5,220 | -120 | -2.2% | 539,600 |
| 2017/04/17 | 5,180 | 5,350 | 5,180 | 5,340 | +160 | +3.1% | 343,400 |
| 2017/04/14 | 5,270 | 5,290 | 5,140 | 5,180 | -130 | -2.4% | 378,800 |
| 2017/04/13 | 5,180 | 5,320 | 5,170 | 5,310 | +100 | +1.9% | 377,300 |
| 2017/04/12 | 5,120 | 5,240 | 5,110 | 5,210 | +40 | +0.8% | 285,000 |
| 2017/04/11 | 5,190 | 5,240 | 5,120 | 5,170 | -20 | -0.4% | 289,300 |
| 2017/04/10 | 5,280 | 5,340 | 5,170 | 5,190 | -20 | -0.4% | 388,800 |
| 2017/04/07 | 5,160 | 5,230 | 5,110 | 5,210 | +80 | +1.6% | 371,600 |
| 2017/04/06 | 5,230 | 5,230 | 5,100 | 5,130 | -80 | -1.5% | 407,000 |
| 2017/04/05 | 5,190 | 5,290 | 5,160 | 5,210 | +40 | +0.8% | 510,200 |
| 2017/04/04 | 5,200 | 5,240 | 5,130 | 5,170 | +10 | +0.2% | 615,700 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「森永菓」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 雪印メグ | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
